Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/12/2015	0.00 / 0.00%	20.60	20.80	20.60	20.60	20.60	5.99	32,910
2/11/2015	0.00 / 0.00%	20.60	20.80	20.60	20.60	20.60	5.99	20,020
2/10/2015	-1.10 / -5.07%	21.60	21.70	20.50	20.60	20.60	5.99	30,050
2/9/2015	+0.10 / +0.46%	21.60	23.00	21.60	21.70	21.70	6.31	26,850
2/6/2015	-1.40 / -6.09%	23.00	23.00	21.60	21.60	21.60	6.28	41,470
2/5/2015	0.00 / 0.00%	23.00	23.00	21.90	23.00	23.00	6.69	27,380
2/4/2015	-0.60 / -2.54%	23.70	23.70	23.00	23.00	23.00	6.69	33,040
2/3/2015	-1.60 / -6.35%	25.10	25.10	23.60	23.60	23.60	6.86	18,560
2/2/2015	+0.20 / +0.80%	25.00	25.20	25.00	25.20	25.20	7.33	4,030
1/30/2015	0.00 / 0.00%	25.00	25.00	25.00	25.00	25.00	7.27	7,300
1/29/2015	-1.50 / -5.66%	25.00	25.00	25.00	25.00	25.00	7.27	5,500
1/28/2015	+0.60 / +2.32%	25.40	26.50	25.30	26.50	26.50	7.70	3,010
1/27/2015	+0.40 / +1.57%	25.50	25.90	25.30	25.90	25.90	7.53	3,930
1/26/2015	0.00 / 0.00%	25.50	25.50	25.50	25.50	25.50	7.41	4,000
1/23/2015	+0.90 / +3.66%	24.60	25.50	24.60	25.50	25.50	7.41	2,050
1/22/2015	0.00 / 0.00%	25.00	25.00	24.60	24.60	24.60	7.15	2,990
1/21/2015	+0.20 / +0.82%	25.00	25.50	24.60	24.60	24.60	7.15	1,060
1/20/2015	-1.60 / -6.15%	26.00	26.00	24.40	24.40	24.40	7.09	1,510
1/19/2015	+1.00 / +4.00%	26.00	26.00	26.00	26.00	26.00	7.56	6,000
1/16/2015	0.00 / 0.00%	25.00	25.00	25.00	25.00	25.00	7.27	0
1/15/2015	0.00 / 0.00%	25.50	25.50	25.00	25.00	25.00	7.27	9,000
1/14/2015	-0.50 / -1.96%	24.10	25.40	24.10	25.00	25.00	7.27	610
1/13/2015	0.00 / 0.00%	25.50	25.50	25.50	25.50	25.50	7.41	0
1/12/2015	+0.50 / +2.00%	24.80	25.50	24.80	25.50	25.50	7.41	5,630
1/9/2015	0.00 / 0.00%	25.00	25.00	25.00	25.00	25.00	7.27	2,260
1/8/2015	-0.90 / -3.47%	24.30	25.50	24.30	25.00	25.00	7.27	2,080
1/7/2015	+0.40 / +1.57%	25.50	26.80	25.50	25.90	25.90	7.53	4,560
1/6/2015	-1.40 / -5.20%	25.90	25.90	25.50	25.50	25.50	7.41	1,620
1/5/2015	+0.10 / +0.37%	26.90	26.90	26.90	26.90	26.90	7.82	10
12/31/2014	+1.60 / +6.35%	25.80	26.80	24.70	26.80	26.80	7.79	6,820

<<Previous 30 days Next 30 days>>

PHR News

03/12	PHR: Giải trình chênh lệch lợi nhuận sau thuế HN năm 2023 kiểm toán so với năm 2022
03/12	PHR: Nghị quyết HĐQT phiên họp lần 1 năm 2024
21/11	PHR: Record date for the 2023 cash dividend payment
18/11	PHR: Resolution on the dividend payment
12/08	PHR: Change in personnel

More News

Related Companies

	Volume	Price	Change
AAA	1,032,500	8.45	-0.12%
ABS	314,600	4.68	3.08%
APC	15,700	6.90	6.15%
APH	1,883,900	7.50	3.59%
APP	4,800	6.60	3.13%
BMP	195,800	125.00	-1.88%
BRC	52,100	14.70	-1.01%
BRR	5,400	21.30	1.43%
CSV	776,700	42.50	-1.39%